Wei Chih Steel Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	16.600	16.600	16.250	16.250	16.250	73,100
2025-10-23	16.500	16.500	16.350	16.450	16.450	22,542
2025-10-22	16.600	16.600	16.400	16.500	16.500	25,001
2025-10-21	16.500	16.500	16.350	16.400	16.400	27,100
2025-10-20	16.550	16.550	16.350	16.350	16.350	53,281
2025-10-17	16.350	16.550	16.350	16.400	16.400	65,533
2025-10-16	16.400	16.500	16.350	16.400	16.400	21,581
2025-10-15	16.650	16.750	16.300	16.300	16.300	85,001
2025-10-14	16.450	17.100	16.450	16.700	16.700	125,000
2025-10-13	16.600	16.600	16.300	16.550	16.550	37,003
2025-10-09	16.600	16.750	16.500	16.650	16.650	69,000
2025-10-08	16.500	16.600	16.200	16.600	16.600	152,001
2025-10-07	16.650	16.650	16.350	16.450	16.450	89,826
2025-10-03	16.650	16.750	16.450	16.500	16.500	59,189
2025-10-02	17.000	17.000	16.500	16.500	16.500	112,022
2025-10-01	17.050	17.050	16.850	16.900	16.900	23,200
2025-09-30	17.200	17.200	16.900	16.950	16.950	24,000
2025-09-29	17.000	17.000	17.000	17.000	17.000	0
2025-09-26	17.200	17.550	16.900	17.000	17.000	73,231
2025-09-25	16.900	17.800	16.900	17.150	17.150	145,512
2025-09-24	17.400	17.400	16.850	16.850	16.850	124,222
2025-09-23	16.900	17.500	16.750	17.100	17.100	177,318
2025-09-22	17.000	17.000	16.800	16.800	16.800	71,300
2025-09-19	17.000	17.000	16.850	16.950	16.950	68,000
2025-09-18	16.950	17.100	16.950	16.950	16.950	77,007
2025-09-17	17.250	17.250	16.950	16.950	16.950	70,194
2025-09-16	17.300	17.300	17.000	17.100	17.100	56,039
2025-09-15	17.600	17.600	17.200	17.200	17.200	59,030
2025-09-12	17.550	17.550	17.300	17.450	17.450	54,000
2025-09-11	17.950	17.950	17.300	17.550	17.550	57,002
2025-09-10	17.800	17.800	17.500	17.750	17.750	57,197
2025-09-09	17.800	17.800	17.600	17.750	17.750	41,001
2025-09-08	17.650	17.800	17.650	17.700	17.700	39,000
2025-09-05	17.750	17.800	17.600	17.800	17.800	16,000
2025-09-04	17.750	17.950	17.700	17.750	17.750	38,000
2025-09-03	17.800	17.800	17.650	17.700	17.700	22,828
2025-09-02	18.000	18.000	17.600	17.800	17.800	87,000
2025-09-01	18.200	18.200	17.600	18.100	18.100	76,000
2025-08-29	17.950	18.350	17.850	18.050	18.050	83,055
2025-08-28	18.000	18.050	17.900	17.900	17.900	112,501
2025-08-27	18.300	18.300	18.050	18.100	18.100	107,256
2025-08-26	18.550	18.550	18.250	18.300	18.300	74,007
2025-08-25	18.950	18.950	18.500	18.650	18.650	55,135
2025-08-22	18.700	18.800	18.400	18.700	18.700	71,000
2025-08-21	18.700	19.000	18.600	18.800	18.800	52,174
2025-08-20	18.700	19.000	18.400	18.700	18.700	93,026
2025-08-19	18.900	19.200	18.600	19.050	19.050	207,000
2025-08-18	18.600	19.000	18.500	18.950	18.950	138,200
2025-08-15	18.450	18.600	18.300	18.600	18.600	116,012
2025-08-14	18.350	18.500	18.200	18.300	18.300	54,390
2025-08-13	18.400	18.400	18.050	18.300	18.300	85,000
2025-08-12	18.400	18.550	18.300	18.300	18.300	48,008
2025-08-11	18.200	18.400	18.000	18.400	18.400	28,204
2025-08-08	18.050	18.350	18.050	18.200	18.200	47,000
2025-08-07	18.250	18.300	18.150	18.250	18.250	21,000
2025-08-06	18.400	18.400	18.200	18.250	18.250	18,039
2025-08-05	18.250	18.450	18.150	18.250	18.250	34,007
2025-08-04	18.650	18.650	18.250	18.300	18.300	45,001
2025-08-01	18.150	18.650	18.000	18.650	18.650	56,469
2025-07-31	18.550	18.850	18.400	18.450	18.450	47,006

← NewerPage 5 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-07	0.4500 TWD
2022-12-26	0.8533 TWD
2022-07-05	2.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.